Triumph Group (NY: TGI )

15.04 +0.53 (+3.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.04 26.04 23.66 24.81 2,965,094 -1.28(-4.92%)
Jan 28, 2016 28.68 29.69 25.86 26.10 2,909,396 -3.45(-11.69%)
Jan 27, 2016 29.92 30.13 28.51 29.55 1,504,929 -0.61(-2.03%)
Jan 26, 2016 30.00 30.49 29.63 30.17 1,234,577 +0.33(+1.11%)
Jan 25, 2016 30.70 31.14 29.73 29.84 1,050,568 -1.15(-3.71%)
Jan 22, 2016 31.50 31.94 30.20 30.98 924,278 -0.15(-0.47%)
Jan 21, 2016 30.48 32.21 30.34 31.13 712,931 +0.51(+1.65%)
Jan 20, 2016 30.69 31.04 29.32 30.62 904,012 -0.55(-1.78%)
Jan 19, 2016 31.97 31.98 30.57 31.18 990,628 -0.51(-1.60%)
Jan 15, 2016 30.97 31.68 31.68 31.68 1,045,311 -0.19(-0.61%)
Jan 14, 2016 32.49 32.49 30.92 31.88 954,249 -0.55(-1.71%)
Jan 13, 2016 33.96 34.53 32.04 32.43 1,030,989 -1.27(-3.78%)
Jan 12, 2016 34.86 35.02 33.03 33.71 690,293 -0.86(-2.48%)
Jan 11, 2016 35.03 35.31 34.27 34.56 1,133,912 -0.32(-0.92%)
Jan 08, 2016 35.16 35.58 34.75 34.89 922,180 +0.09(+0.25%)
Jan 07, 2016 34.37 35.13 33.83 34.80 1,526,662 -0.30(-0.86%)
Jan 06, 2016 37.05 37.28 34.76 35.10 1,142,027 -2.46(-6.55%)
Jan 05, 2016 38.95 39.27 37.53 37.56 1,351,577 -1.39(-3.57%)
Jan 04, 2016 38.28 39.25 38.06 38.95 1,102,127 +0.27(+0.70%)
Dec 31, 2015 38.59 38.68 38.68 38.68 1,004,925 -0.20(-0.53%)
Dec 30, 2015 39.76 40.03 38.53 38.89 1,624,876 -0.99(-2.49%)
Dec 29, 2015 34.26 39.90 34.16 39.88 3,131,459 +6.38(+19.06%)
Dec 28, 2015 33.28 33.96 32.71 33.49 765,696 +0.02(+0.06%)
Dec 24, 2015 33.35 33.47 33.47 33.47 252,079 -0.02(-0.06%)
Dec 23, 2015 32.83 33.49 32.27 33.49 427,746 +0.85(+2.59%)
Dec 22, 2015 32.36 33.05 32.03 32.65 659,802 +0.37(+1.15%)
Dec 21, 2015 32.98 33.13 31.94 32.28 766,843 -0.34(-1.04%)
Dec 18, 2015 32.88 33.09 31.96 32.62 1,058,704 -0.43(-1.30%)
Dec 17, 2015 35.13 35.13 33.03 33.05 776,968 -2.00(-5.72%)
Dec 16, 2015 34.04 35.19 33.64 35.05 882,896 +1.39(+4.13%)
Dec 15, 2015 33.73 34.07 33.13 33.66 774,122 +0.28(+0.85%)
Dec 14, 2015 34.69 34.99 33.10 33.38 796,739 -1.36(-3.92%)
Dec 11, 2015 35.91 36.12 34.61 34.74 722,104 -1.68(-4.62%)
Dec 10, 2015 35.83 36.77 35.73 36.42 590,527 +0.72(+2.02%)
Dec 09, 2015 35.75 36.83 35.57 35.70 1,000,429 -0.09(-0.24%)
Dec 08, 2015 35.69 36.01 35.00 35.79 1,010,856 -0.28(-0.78%)
Dec 07, 2015 37.24 37.32 35.93 36.07 680,921 -1.19(-3.19%)
Dec 04, 2015 37.91 38.45 37.11 37.26 1,119,936 -0.65(-1.72%)
Dec 03, 2015 38.17 38.49 37.83 37.91 764,617 -0.10(-0.26%)
Dec 02, 2015 38.90 38.90 37.90 38.01 932,444 -1.08(-2.76%)
Dec 01, 2015 39.12 39.50 38.90 39.09 756,512 +0.12(+0.30%)
Nov 30, 2015 38.43 39.18 38.11 38.97 670,859 +0.59(+1.55%)
Nov 27, 2015 38.50 38.90 38.06 38.38 213,453 -0.25(-0.65%)
Nov 25, 2015 38.02 38.63 38.63 38.63 304,178 +0.60(+1.59%)
Nov 24, 2015 38.54 38.66 37.84 38.03 1,001,802 -0.61(-1.59%)
Nov 23, 2015 38.29 39.27 38.07 38.64 653,454 +0.02(+0.05%)
Nov 20, 2015 39.05 39.68 38.13 38.62 829,058 -0.43(-1.10%)
Nov 19, 2015 38.82 39.29 38.62 39.05 416,907 +0.40(+1.03%)
Nov 18, 2015 39.03 39.54 38.35 38.65 615,019 -0.23(-0.60%)
Nov 17, 2015 39.27 39.51 38.69 38.89 489,399 -0.24(-0.62%)
Nov 16, 2015 37.78 39.18 37.63 39.13 660,718 +1.41(+3.74%)
Nov 13, 2015 37.91 38.10 37.18 37.72 925,054 -0.36(-0.94%)
Nov 12, 2015 39.64 39.66 38.02 38.08 552,608 -1.63(-4.11%)
Nov 11, 2015 41.53 41.55 39.69 39.71 612,551 -1.65(-4.00%)
Nov 10, 2015 41.00 41.63 40.85 41.36 564,786 +0.12(+0.28%)
Nov 09, 2015 42.69 42.85 40.96 41.25 577,925 -1.45(-3.39%)
Nov 06, 2015 43.23 43.36 42.21 42.70 469,631 -0.67(-1.55%)
Nov 05, 2015 43.44 43.98 42.91 43.37 402,133 -0.08(-0.18%)
Nov 04, 2015 45.27 45.79 43.03 43.44 680,323 -1.88(-4.14%)
Nov 03, 2015 45.15 45.96 45.07 45.32 505,466 -0.05(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.